643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,193900,1063632580,5050,5050,5050,5050,0
|
|
20230908,193800,1063632580,5050,5050,5050,5050,0
|
|
20230908,193700,1063632580,5050,5050,5050,5050,0
|
|
20230908,193600,1063632580,5050,5050,5050,5050,0
|
|
20230908,193500,1063632580,5050,5050,5050,5050,0
|
|
20230908,193400,1063632580,5050,5050,5050,5050,0
|
|
20230908,193300,1063632580,5050,5050,5050,5050,0
|
|
20230908,193200,1063632580,5050,5050,5050,5050,0
|
|
20230908,193100,1063632580,5050,5050,5050,5050,0
|
|
20230908,193000,1063632580,5050,5050,5050,5050,0
|
|
20230908,192900,1063632580,5050,5050,5050,5050,0
|
|
20230908,192800,1063632580,5050,5050,5050,5050,0
|
|
20230908,192700,1063632580,5050,5050,5050,5050,0
|
|
20230908,192600,1063632580,5050,5050,5050,5050,0
|
|
20230908,192500,1063632580,5050,5050,5050,5050,0
|
|
20230908,192400,1063632580,5050,5050,5050,5050,0
|
|
20230908,192300,1063632580,5050,5050,5050,5050,0
|
|
20230908,192200,1063632580,5050,5050,5050,5050,0
|
|
20230908,192100,1063632580,5050,5050,5050,5050,0
|
|
20230908,192000,1063632580,5050,5050,5050,5050,0
|
|
20230908,191900,1063632580,5050,5050,5050,5050,0
|
|
20230908,191800,1063632580,5050,5050,5050,5050,0
|
|
20230908,191700,1063632580,5050,5050,5050,5050,0
|
|
20230908,191600,1063632580,5050,5050,5050,5050,0
|
|
20230908,191500,1063632580,5050,5050,5050,5050,0
|
|
20230908,191400,1063632580,5050,5050,5050,5050,0
|
|
20230908,191300,1063632580,5050,5050,5050,5050,0
|
|
20230908,191200,1063632580,5050,5050,5050,5050,0
|
|
20230908,191100,1063632580,5050,5050,5050,5050,0
|
|
20230908,191000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,190900,1063632580,5050,5050,5050,5050,0
|
|
20230908,190800,1063632580,5050,5050,5050,5050,0
|
|
20230908,190700,1063632580,5050,5050,5050,5050,0
|
|
20230908,190600,1063632580,5050,5050,5050,5050,0
|
|
20230908,190500,1063632580,5050,5050,5050,5050,0
|
|
20230908,190400,1063632580,5050,5050,5050,5050,0
|
|
20230908,190300,1063632580,5050,5050,5050,5050,0
|
|
20230908,190200,1063632580,5050,5050,5050,5050,0
|
|
20230908,190100,1063632580,5050,5050,5050,5050,0
|
|
20230908,190000,1063632580,5050,5050,5050,5050,0
|
|
20230908,185900,1063632580,5050,5050,5050,5050,0
|
|
20230908,185800,1063632580,5050,5050,5050,5050,0
|
|
20230908,185700,1063632580,5050,5050,5050,5050,0
|
|
20230908,185600,1063632580,5050,5050,5050,5050,0
|
|
20230908,185500,1063632580,5050,5050,5050,5050,0
|
|
20230908,185400,1063632580,5050,5050,5050,5050,0
|
|
20230908,185300,1063632580,5050,5050,5050,5050,0
|
|
20230908,185200,1063632580,5050,5050,5050,5050,0
|
|
20230908,185100,1063632580,5050,5050,5050,5050,0
|
|
20230908,185000,1063632580,5050,5050,5050,5050,0
|
|
20230908,184900,1063632580,5050,5050,5050,5050,0
|
|
20230908,184800,1063632580,5050,5050,5050,5050,0
|
|
20230908,184700,1063632580,5050,5050,5050,5050,0
|
|
20230908,184600,1063632580,5050,5050,5050,5050,0
|
|
20230908,184500,1063632580,5050,5050,5050,5050,0
|
|
20230908,184400,1063632580,5050,5050,5050,5050,0
|
|
20230908,184300,1063632580,5050,5050,5050,5050,0
|
|
20230908,184200,1063632580,5050,5050,5050,5050,0
|
|
20230908,184100,1063632580,5050,5050,5050,5050,0
|
|
20230908,184000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,183900,1063632580,5050,5050,5050,5050,0
|
|
20230908,183800,1063632580,5050,5050,5050,5050,0
|
|
20230908,183700,1063632580,5050,5050,5050,5050,0
|
|
20230908,183600,1063632580,5050,5050,5050,5050,0
|
|
20230908,183500,1063632580,5050,5050,5050,5050,0
|
|
20230908,183400,1063632580,5050,5050,5050,5050,0
|
|
20230908,183300,1063632580,5050,5050,5050,5050,0
|
|
20230908,183200,1063632580,5050,5050,5050,5050,0
|
|
20230908,183100,1063632580,5050,5050,5050,5050,0
|
|
20230908,183000,1063632580,5050,5050,5050,5050,0
|
|
20230908,182900,1063632580,5050,5050,5050,5050,0
|
|
20230908,182800,1063632580,5050,5050,5050,5050,0
|
|
20230908,182700,1063632580,5050,5050,5050,5050,0
|
|
20230908,182600,1063632580,5050,5050,5050,5050,0
|
|
20230908,182500,1063632580,5050,5050,5050,5050,0
|
|
20230908,182400,1063632580,5050,5050,5050,5050,0
|
|
20230908,182300,1063632580,5050,5050,5050,5050,0
|
|
20230908,182200,1063632580,5050,5050,5050,5050,0
|
|
20230908,182100,1063632580,5050,5050,5050,5050,0
|
|
20230908,182000,1063632580,5050,5050,5050,5050,0
|
|
20230908,181900,1063632580,5050,5050,5050,5050,0
|
|
20230908,181800,1063632580,5050,5050,5050,5050,0
|
|
20230908,181700,1063632580,5050,5050,5050,5050,0
|
|
20230908,181600,1063632580,5050,5050,5050,5050,0
|
|
20230908,181500,1063632580,5050,5050,5050,5050,0
|
|
20230908,181400,1063632580,5050,5050,5050,5050,0
|
|
20230908,181300,1063632580,5050,5050,5050,5050,0
|
|
20230908,181200,1063632580,5050,5050,5050,5050,0
|
|
20230908,181100,1063632580,5050,5050,5050,5050,0
|
|
20230908,181000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,180900,1063632580,5050,5050,5050,5050,0
|
|
20230908,180800,1063632580,5050,5050,5050,5050,0
|
|
20230908,180700,1063632580,5050,5050,5050,5050,0
|
|
20230908,180600,1063632580,5050,5050,5050,5050,0
|
|
20230908,180500,1063632580,5050,5050,5050,5050,0
|
|
20230908,180400,1063632580,5050,5050,5050,5050,0
|
|
20230908,180300,1063632580,5050,5050,5050,5050,0
|
|
20230908,180200,1063632580,5050,5050,5050,5050,0
|
|
20230908,180100,1063632580,5050,5050,5050,5050,0
|
|
20230908,180000,1063632580,5050,5050,5050,5050,0
|
|
20230908,175900,1063632580,5050,5050,5050,5050,0
|
|
20230908,175800,1063632580,5050,5050,5050,5050,0
|
|
20230908,175700,1063632580,5050,5050,5050,5050,0
|
|
20230908,175600,1063632580,5050,5050,5050,5050,0
|
|
20230908,175500,1063632580,5050,5050,5050,5050,0
|
|
20230908,175400,1063632580,5050,5050,5050,5050,0
|
|
20230908,175300,1063632580,5050,5050,5050,5050,0
|
|
20230908,175200,1063632580,5050,5050,5050,5050,0
|
|
20230908,175100,1063632580,5050,5050,5050,5050,0
|
|
20230908,175000,1063632580,5050,5050,5050,5050,0
|
|
20230908,174900,1063632580,5050,5050,5050,5050,0
|
|
20230908,174800,1063632580,5050,5050,5050,5050,0
|
|
20230908,174700,1063632580,5050,5050,5050,5050,0
|
|
20230908,174600,1063632580,5050,5050,5050,5050,0
|
|
20230908,174500,1063632580,5050,5050,5050,5050,0
|
|
20230908,174400,1063632580,5050,5050,5050,5050,0
|
|
20230908,174300,1063632580,5050,5050,5050,5050,0
|
|
20230908,174200,1063632580,5050,5050,5050,5050,0
|
|
20230908,174100,1063632580,5050,5050,5050,5050,0
|
|
20230908,174000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,173900,1063632580,5050,5050,5050,5050,0
|
|
20230908,173800,1063632580,5050,5050,5050,5050,0
|
|
20230908,173700,1063632580,5050,5050,5050,5050,0
|
|
20230908,173600,1063632580,5050,5050,5050,5050,0
|
|
20230908,173500,1063632580,5050,5050,5050,5050,0
|
|
20230908,173400,1063632580,5050,5050,5050,5050,0
|
|
20230908,173300,1063632580,5050,5050,5050,5050,0
|
|
20230908,173200,1063632580,5050,5050,5050,5050,0
|
|
20230908,173100,1063632580,5050,5050,5050,5050,0
|
|
20230908,173000,1063632580,5050,5050,5050,5050,0
|
|
20230908,172900,1063632580,5050,5050,5050,5050,0
|
|
20230908,172800,1063632580,5050,5050,5050,5050,0
|
|
20230908,172700,1063632580,5050,5050,5050,5050,0
|
|
20230908,172600,1063632580,5050,5050,5050,5050,0
|
|
20230908,172500,1063632580,5050,5050,5050,5050,0
|
|
20230908,172400,1063632580,5050,5050,5050,5050,0
|
|
20230908,172300,1063632580,5050,5050,5050,5050,0
|
|
20230908,172200,1063632580,5050,5050,5050,5050,0
|
|
20230908,172100,1063632580,5050,5050,5050,5050,0
|
|
20230908,172000,1063632580,5050,5050,5050,5050,0
|
|
20230908,171900,1063632580,5050,5050,5050,5050,0
|
|
20230908,171800,1063632580,5050,5050,5050,5050,0
|
|
20230908,171700,1063632580,5050,5050,5050,5050,0
|
|
20230908,171600,1063632580,5050,5050,5050,5050,0
|
|
20230908,171500,1063632580,5050,5050,5050,5050,0
|
|
20230908,171400,1063632580,5050,5050,5050,5050,0
|
|
20230908,171300,1063632580,5050,5050,5050,5050,0
|
|
20230908,171200,1063632580,5050,5050,5050,5050,0
|
|
20230908,171100,1063632580,5050,5050,5050,5050,0
|
|
20230908,171000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,170900,1063632580,5050,5050,5050,5050,0
|
|
20230908,170800,1063632580,5050,5050,5050,5050,0
|
|
20230908,170700,1063632580,5050,5050,5050,5050,0
|
|
20230908,170600,1063632580,5050,5050,5050,5050,0
|
|
20230908,170500,1063632580,5050,5050,5050,5050,0
|
|
20230908,170400,1063632580,5050,5050,5050,5050,0
|
|
20230908,170300,1063632580,5050,5050,5050,5050,0
|
|
20230908,170200,1063632580,5050,5050,5050,5050,0
|
|
20230908,170100,1063632580,5050,5050,5050,5050,0
|
|
20230908,170000,1063632580,5050,5050,5050,5050,0
|
|
20230908,165900,1063632580,5050,5050,5050,5050,0
|
|
20230908,165800,1063632580,5050,5050,5050,5050,0
|
|
20230908,165700,1063632580,5050,5050,5050,5050,0
|
|
20230908,165600,1063632580,5050,5050,5050,5050,0
|
|
20230908,165500,1063632580,5050,5050,5050,5050,0
|
|
20230908,165400,1063632580,5050,5050,5050,5050,0
|
|
20230908,165300,1063632580,5050,5050,5050,5050,0
|
|
20230908,165200,1063632580,5050,5050,5050,5050,0
|
|
20230908,165100,1063632580,5050,5050,5050,5050,0
|
|
20230908,165000,1063632580,5050,5050,5050,5050,0
|
|
20230908,164900,1063632580,5050,5050,5050,5050,0
|
|
20230908,164800,1063632580,5050,5050,5050,5050,0
|
|
20230908,164700,1063632580,5050,5050,5050,5050,0
|
|
20230908,164600,1063632580,5050,5050,5050,5050,0
|
|
20230908,164500,1063632580,5050,5050,5050,5050,0
|
|
20230908,164400,1063632580,5050,5050,5050,5050,0
|
|
20230908,164300,1063632580,5050,5050,5050,5050,0
|
|
20230908,164200,1063632580,5050,5050,5050,5050,0
|
|
20230908,164100,1063632580,5050,5050,5050,5050,0
|
|
20230908,164000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,163900,1063632580,5050,5050,5050,5050,0
|
|
20230908,163800,1063632580,5050,5050,5050,5050,0
|
|
20230908,163700,1063632580,5050,5050,5050,5050,0
|
|
20230908,163600,1063632580,5050,5050,5050,5050,0
|
|
20230908,163500,1063632580,5050,5050,5050,5050,0
|
|
20230908,163400,1063632580,5050,5050,5050,5050,0
|
|
20230908,163300,1063632580,5050,5050,5050,5050,0
|
|
20230908,163200,1063632580,5050,5050,5050,5050,0
|
|
20230908,163100,1063632580,5050,5050,5050,5050,0
|
|
20230908,163000,1063632580,5050,5050,5050,5050,0
|
|
20230908,162900,1063632580,5050,5050,5050,5050,0
|
|
20230908,162800,1063632580,5050,5050,5050,5050,0
|
|
20230908,162700,1063632580,5050,5050,5050,5050,0
|
|
20230908,162600,1063632580,5050,5050,5050,5050,0
|
|
20230908,162500,1063632580,5050,5050,5050,5050,0
|
|
20230908,162400,1063632580,5050,5050,5050,5050,0
|
|
20230908,162300,1063632580,5050,5050,5050,5050,0
|
|
20230908,162200,1063632580,5050,5050,5050,5050,0
|
|
20230908,162100,1063632580,5050,5050,5050,5050,0
|
|
20230908,162000,1063632580,5050,5050,5050,5050,0
|
|
20230908,161900,1063632580,5050,5050,5050,5050,0
|
|
20230908,161800,1063632580,5050,5050,5050,5050,0
|
|
20230908,161700,1063632580,5050,5050,5050,5050,0
|
|
20230908,161600,1063632580,5050,5050,5050,5050,0
|
|
20230908,161500,1063632580,5050,5050,5050,5050,0
|
|
20230908,161400,1063632580,5050,5050,5050,5050,0
|
|
20230908,161300,1063632580,5050,5050,5050,5050,0
|
|
20230908,161200,1063632580,5050,5050,5050,5050,0
|
|
20230908,161100,1063632580,5050,5050,5050,5050,0
|
|
20230908,161000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,160900,1063632580,5050,5050,5050,5050,0
|
|
20230908,160800,1063632580,5050,5050,5050,5050,0
|
|
20230908,160700,1063632580,5050,5050,5050,5050,0
|
|
20230908,160600,1063632580,5050,5050,5050,5050,0
|
|
20230908,160500,1063632580,5050,5050,5050,5050,0
|
|
20230908,160400,1063632580,5050,5050,5050,5050,0
|
|
20230908,160300,1063632580,5050,5050,5050,5050,0
|
|
20230908,160200,1063632580,5050,5050,5050,5050,0
|
|
20230908,160100,1063632580,5050,5050,5050,5050,0
|
|
20230908,160000,1063632580,5050,5050,5050,5050,0
|
|
20230908,155900,1063632580,5050,5050,5050,5050,0
|
|
20230908,155800,1063632580,5050,5050,5050,5050,0
|
|
20230908,155700,1063632580,5050,5050,5050,5050,0
|
|
20230908,155600,1063632580,5050,5050,5050,5050,0
|
|
20230908,155500,1063632580,5050,5050,5050,5050,0
|
|
20230908,155400,1063632580,5050,5050,5050,5050,0
|
|
20230908,155300,1063632580,5050,5050,5050,5050,0
|
|
20230908,155200,1063632580,5050,5050,5050,5050,0
|
|
20230908,155100,1063632580,5050,5050,5050,5050,0
|
|
20230908,155000,1063632580,5050,5050,5050,5050,0
|
|
20230908,154900,1063632580,5050,5050,5050,5050,0
|
|
20230908,154800,1063632580,5050,5050,5050,5050,0
|
|
20230908,154700,1063632580,5050,5050,5050,5050,0
|
|
20230908,154600,1063632580,5050,5050,5050,5050,0
|
|
20230908,154500,1063632580,5050,5050,5050,5050,0
|
|
20230908,154400,1063632580,5050,5050,5050,5050,0
|
|
20230908,154300,1063632580,5050,5050,5050,5050,0
|
|
20230908,154200,1063632580,5050,5050,5050,5050,0
|
|
20230908,154100,1063632580,5050,5050,5050,5050,0
|
|
20230908,154000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,153900,1063632580,5050,5050,5050,5050,0
|
|
20230908,153800,1063632580,5050,5050,5050,5050,0
|
|
20230908,153700,1063632580,5050,5050,5050,5050,0
|
|
20230908,153600,1063632580,5050,5050,5050,5050,0
|
|
20230908,153500,1063632580,5050,5050,5050,5050,0
|
|
20230908,153400,1063632580,5050,5050,5050,5050,0
|
|
20230908,153300,1063632580,5050,5050,5050,5050,0
|
|
20230908,153200,1063632580,5050,5050,5050,5050,0
|
|
20230908,153100,1063632580,5050,5050,5050,5050,0
|
|
20230908,153000,1063632580,5050,5050,5050,5050,18044
|
|
20230908,152900,972510380,5080,5080,5080,5080,0
|
|
20230908,152800,972510380,5080,5080,5080,5080,0
|
|
20230908,152700,972510380,5080,5080,5080,5080,0
|
|
20230908,152600,972510380,5080,5080,5080,5080,0
|
|
20230908,152500,972510380,5080,5080,5080,5080,0
|
|
20230908,152400,972510380,5080,5080,5080,5080,0
|
|
20230908,152300,972510380,5080,5080,5080,5080,0
|
|
20230908,152200,972510380,5080,5080,5080,5080,0
|
|
20230908,152100,972510380,5080,5080,5080,5080,0
|
|
20230908,152000,972510380,5080,5080,5080,5080,0
|
|
20230908,151900,972510380,5080,5100,5110,5080,2923
|
|
20230908,151800,957633860,5110,5110,5110,5100,154
|
|
20230908,151700,956847920,5110,5110,5110,5110,126
|
|
20230908,151600,956204060,5110,5110,5110,5110,733
|
|
20230908,151500,952458430,5110,5110,5110,5110,405
|
|
20230908,151400,950388880,5110,5110,5110,5090,945
|
|
20230908,151300,945569210,5110,5110,5110,5110,65
|
|
20230908,151200,945237060,5110,5110,5110,5100,130
|
|
20230908,151100,944573260,5090,5100,5100,5090,191
|
|
20230908,151000,943599610,5110,5110,5110,5110,262
|
|
20230908,150900,942260790,5110,5100,5110,5100,71
|
|
20230908,150800,941898080,5100,5110,5110,5100,427
|
|
20230908,150700,939719990,5110,5090,5110,5090,195
|
|
20230908,150600,938725260,5090,5100,5100,5090,570
|
|
20230908,150500,935821560,5100,5100,5100,5100,248
|
|
20230908,150400,934556760,5100,5100,5100,5100,0
|
|
20230908,150300,934556760,5100,5100,5100,5100,467
|
|
20230908,150200,932175060,5100,5100,5100,5100,1070
|
|
20230908,150100,926718060,5100,5100,5100,5100,21
|
|
20230908,150000,926610960,5100,5090,5100,5080,736
|
|
20230908,145900,922867830,5100,5100,5100,5100,39
|
|
20230908,145800,922668930,5080,5100,5100,5080,7429
|
|
20230908,145700,884903900,5110,5110,5110,5100,914
|
|
20230908,145600,880241410,5110,5100,5110,5100,2
|
|
20230908,145500,880231200,5100,5110,5110,5100,211
|
|
20230908,145400,879153400,5120,5110,5120,5100,1805
|
|
20230908,145300,869933220,5110,5090,5110,5090,322
|
|
20230908,145200,868294200,5110,5110,5110,5110,132
|
|
20230908,145100,867619680,5110,5100,5110,5090,2730
|
|
20230908,145000,853721530,5110,5110,5110,5110,164
|
|
20230908,144900,852883490,5110,5110,5110,5110,38
|
|
20230908,144800,852689310,5110,5110,5110,5110,0
|
|
20230908,144700,852689310,5110,5110,5110,5090,183
|
|
20230908,144600,851754220,5110,5110,5110,5110,0
|
|
20230908,144500,851754220,5110,5110,5110,5090,299
|
|
20230908,144400,850228910,5090,5110,5110,5090,462
|
|
20230908,144300,847874470,5110,5090,5110,5090,301
|
|
20230908,144200,846342360,5110,5110,5110,5110,151
|
|
20230908,144100,845570750,5100,5110,5120,5100,1083
|
|
20230908,144000,840043690,5110,5110,5120,5110,1559
|
|
20230908,143900,832076050,5100,5110,5110,5100,1514
|
|
20230908,143800,824353770,5110,5120,5120,5110,598
|
|
20230908,143700,821297890,5120,5120,5120,5120,146
|
|
20230908,143600,820550370,5120,5120,5120,5100,141
|
|
20230908,143500,819830450,5100,5120,5120,5100,432
|
|
20230908,143400,817618810,5120,5100,5120,5100,46
|
|
20230908,143300,817383310,5130,5120,5130,5090,852
|
|
20230908,143200,813022350,5100,5110,5120,5100,5758
|
|
20230908,143100,783645800,5120,5120,5120,5120,43
|
|
20230908,143000,783425640,5120,5120,5120,5120,150
|
|
20230908,142900,782657640,5120,5120,5120,5120,38
|
|
20230908,142800,782463080,5120,5120,5120,5120,4
|
|
20230908,142700,782442600,5120,5120,5120,5120,118
|
|
20230908,142600,781838440,5120,5120,5120,5110,253
|
|
20230908,142500,780544590,5120,5120,5120,5120,165
|
|
20230908,142400,779699790,5120,5110,5120,5110,476
|
|
20230908,142300,777265670,5110,5120,5120,5110,129
|
|
20230908,142200,776606010,5120,5120,5120,5120,77
|
|
20230908,142100,776211770,5130,5130,5130,5130,38
|
|
20230908,142000,776016830,5130,5130,5130,5130,130
|
|
20230908,141900,775349930,5130,5120,5130,5120,2028
|
|
20230908,141800,764966190,5120,5120,5120,5120,38
|
|
20230908,141700,764771630,5120,5120,5120,5110,146
|
|
20230908,141600,764024610,5120,5120,5120,5120,40
|
|
20230908,141500,763819810,5120,5110,5120,5110,154
|
|
20230908,141400,763031480,5120,5120,5120,5120,40
|
|
20230908,141300,762826680,5120,5120,5120,5120,219
|
|
20230908,141200,761705400,5120,5110,5130,5110,425
|
|
20230908,141100,759528580,5110,5130,5130,5110,218
|
|
20230908,141000,758413440,5130,5130,5130,5130,152
|
|
20230908,140900,757633680,5110,5110,5110,5110,312
|
|
20230908,140800,756039360,5110,5110,5110,5100,1102
|
|
20230908,140700,750409560,5110,5110,5110,5110,209
|
|
20230908,140600,749341570,5110,5110,5110,5110,38
|
|
20230908,140500,749147390,5110,5100,5110,5100,512
|
|
20230908,140400,746533990,5120,5120,5120,5120,8
|
|
20230908,140300,746493030,5130,5130,5130,5130,41
|
|
20230908,140200,746282700,5130,5130,5130,5130,56
|
|
20230908,140100,745995420,5130,5130,5130,5130,42
|
|
20230908,140000,745779960,5130,5130,5130,5130,555
|
|
20230908,135900,742932810,5130,5130,5130,5130,0
|
|
20230908,135800,742932810,5130,5140,5140,5130,60
|
|
20230908,135700,742624890,5140,5140,5140,5140,90
|
|
20230908,135600,742162290,5130,5100,5130,5100,869
|
|
20230908,135500,737729250,5100,5100,5100,5100,158
|
|
20230908,135400,736923450,5100,5090,5100,5090,1007
|
|
20230908,135300,731797780,5090,5100,5100,5090,72
|
|
20230908,135200,731430820,5100,5100,5100,5100,159
|
|
20230908,135100,730619920,5090,5090,5090,5090,900
|
|
20230908,135000,726038920,5090,5100,5100,5090,204
|
|
20230908,134900,724998630,5100,5100,5100,5100,105
|
|
20230908,134800,724463130,5100,5100,5100,5100,38
|
|
20230908,134700,724269330,5100,5100,5100,5090,255
|
|
20230908,134600,722970330,5090,5090,5090,5090,0
|
|
20230908,134500,722970330,5090,5110,5110,5090,975
|
|
20230908,134400,717996640,5100,5100,5100,5100,77
|
|
20230908,134300,717603940,5110,5110,5110,5110,238
|
|
20230908,134200,716387760,5110,5110,5110,5100,1072
|
|
20230908,134100,710919230,5110,5110,5110,5110,441
|
|
20230908,134000,708665720,5130,5130,5130,5110,197
|
|
20230908,133900,707655150,5130,5130,5130,5130,0
|
|
20230908,133800,707655150,5130,5130,5130,5130,38
|
|
20230908,133700,707460210,5130,5130,5130,5120,1308
|
|
20230908,133600,700760170,5140,5140,5140,5140,0
|
|
20230908,133500,700760170,5140,5110,5140,5100,7890
|
|
20230908,133400,660441630,5100,5110,5110,5100,599
|
|
20230908,133300,657384840,5110,5110,5110,5110,6
|
|
20230908,133200,657354180,5100,5110,5110,5100,201
|
|
20230908,133100,656327080,5100,5100,5100,5100,300
|
|
20230908,133000,654797080,5110,5110,5110,5110,163
|
|
20230908,132900,653964150,5110,5100,5110,5100,42
|
|
20230908,132800,653749550,5100,5110,5110,5100,363
|
|
20230908,132700,651898070,5110,5100,5110,5100,340
|
|
20230908,132600,650163670,5100,5110,5110,5100,305
|
|
20230908,132500,648608120,5110,5110,5110,5110,38
|
|
20230908,132400,648413940,5110,5110,5110,5110,50
|
|
20230908,132300,648158440,5110,5110,5110,5110,27
|
|
20230908,132200,648020470,5110,5110,5110,5110,38
|
|
20230908,132100,647826290,5110,5110,5110,5110,39
|
|
20230908,132000,647627000,5110,5110,5110,5110,0
|
|
20230908,131900,647627000,5110,5140,5140,5110,527
|
|
20230908,131800,644932890,5100,5110,5140,5100,267
|
|
20230908,131700,643568710,5140,5110,5140,5110,338
|
|
20230908,131600,641840390,5140,5140,5140,5120,339
|
|
20230908,131500,640103830,5140,5140,5140,5140,30
|
|
20230908,131400,639949630,5140,5140,5140,5140,48
|
|
20230908,131300,639702910,5140,5150,5150,5140,32
|
|
20230908,131200,639538410,5150,5150,5150,5150,69
|
|
20230908,131100,639183060,5150,5150,5150,5150,20
|
|
20230908,131000,639080060,5150,5150,5150,5150,0
|
|
20230908,130900,639080060,5150,5150,5150,5150,8
|
|
20230908,130800,639038860,5120,5120,5130,5120,1314
|
|
20230908,130700,632311130,5120,5110,5120,5110,1979
|
|
20230908,130600,622197480,5110,5110,5110,5110,1290
|
|
20230908,130500,615605580,5110,5110,5110,5110,17
|
|
20230908,130400,615518710,5110,5110,5110,5110,20
|
|
20230908,130300,615416510,5110,5110,5110,5110,0
|
|
20230908,130200,615416510,5110,5110,5110,5110,100
|
|
20230908,130100,614905510,5110,5100,5110,5100,326
|
|
20230908,130000,613242900,5100,5100,5100,5100,174
|
|
20230908,125900,612355500,5100,5090,5100,5090,343
|
|
20230908,125800,610606230,5100,5100,5100,5100,21
|
|
20230908,125700,610499130,5100,5100,5100,5100,869
|
|
20230908,125600,606067230,5100,5100,5100,5100,1001
|
|
20230908,125500,600962130,5090,5090,5090,5090,385
|
|
20230908,125400,599002480,5090,5090,5090,5090,898
|
|
20230908,125300,594431660,5090,5090,5090,5090,502
|
|
20230908,125200,591876480,5090,5090,5090,5090,300
|
|
20230908,125100,590349480,5090,5090,5090,5090,543
|
|
20230908,125000,587585610,5090,5090,5090,5090,524
|
|
20230908,124900,584918450,5090,5090,5090,5090,2
|
|
20230908,124800,584908270,5100,5100,5100,5100,1
|
|
20230908,124700,584903170,5100,5090,5100,5090,445
|
|
20230908,124600,582634050,5090,5090,5090,5090,512
|
|
20230908,124500,580027970,5100,5100,5100,5100,110
|
|
20230908,124400,579466970,5100,5100,5100,5100,831
|
|
20230908,124300,575228870,5100,5100,5100,5100,1287
|
|
20230908,124200,568665170,5110,5100,5110,5100,1108
|
|
20230908,124100,563014290,5100,5100,5100,5100,2
|
|
20230908,124000,563004090,5100,5100,5100,5100,300
|
|
20230908,123900,561474090,5100,5100,5100,5100,1201
|
|
20230908,123800,555348990,5100,5100,5100,5100,200
|
|
20230908,123700,554328990,5100,5110,5110,5100,2077
|
|
20230908,123600,543727360,5110,5120,5120,5110,3802
|
|
20230908,123500,524279120,5120,5120,5120,5120,3927
|
|
20230908,123400,504172880,5130,5130,5130,5120,40
|
|
20230908,123300,503968040,5120,5130,5130,5120,1448
|
|
20230908,123200,496553800,5130,5130,5130,5130,2
|
|
20230908,123100,496543540,5130,5130,5130,5130,20
|
|
20230908,123000,496440940,5120,5120,5120,5120,70
|
|
20230908,122900,496082540,5120,5120,5120,5120,302
|
|
20230908,122800,494536300,5120,5130,5130,5120,801
|
|
20230908,122700,490435170,5130,5130,5130,5130,0
|
|
20230908,122600,490435170,5130,5120,5130,5120,453
|
|
20230908,122500,488115780,5140,5140,5140,5140,5
|
|
20230908,122400,488090080,5130,5130,5130,5130,1000
|
|
20230908,122300,482960080,5120,5120,5120,5120,0
|
|
20230908,122200,482960080,5120,5120,5120,5120,300
|
|
20230908,122100,481424080,5120,5120,5120,5120,450
|
|
20230908,122000,479120080,5120,5130,5130,5120,402
|
|
20230908,121900,477061820,5130,5130,5130,5130,102
|
|
20230908,121800,476538560,5130,5130,5130,5130,500
|
|
20230908,121700,473973560,5120,5120,5120,5120,296
|
|
20230908,121600,472458040,5120,5130,5130,5120,302
|
|
20230908,121500,470909970,5120,5120,5120,5120,100
|
|
20230908,121400,470397970,5140,5140,5140,5140,0
|
|
20230908,121300,470397970,5140,5140,5140,5140,2500
|
|
20230908,121200,457547970,5140,5140,5140,5140,19
|
|
20230908,121100,457450310,5140,5140,5140,5140,0
|
|
20230908,121000,457450310,5140,5130,5140,5120,1010
|
|
20230908,120900,452270600,5140,5150,5150,5140,12
|
|
20230908,120800,452208910,5150,5150,5150,5150,10
|
|
20230908,120700,452157410,5130,5130,5130,5130,467
|
|
20230908,120600,449761700,5130,5130,5150,5130,134
|
|
20230908,120500,449073040,5140,5140,5140,5140,1420
|
|
20230908,120400,441774240,5140,5140,5140,5140,230
|
|
20230908,120300,440592040,5150,5150,5150,5150,50
|
|
20230908,120200,440334540,5150,5150,5160,5150,121
|
|
20230908,120100,439711380,5160,5160,5160,5160,0
|
|
20230908,120000,439711380,5160,5160,5160,5160,50
|
|
20230908,115900,439453380,5160,5160,5160,5160,100
|
|
20230908,115800,438937380,5160,5160,5160,5160,0
|
|
20230908,115700,438937380,5160,5160,5160,5160,0
|
|
20230908,115600,438937380,5160,5160,5160,5160,24
|
|
20230908,115500,438813540,5160,5160,5160,5160,518
|
|
20230908,115400,436140660,5160,5160,5160,5160,0
|
|
20230908,115300,436140660,5160,5160,5160,5160,0
|
|
20230908,115200,436140660,5160,5160,5160,5160,13
|
|
20230908,115100,436073580,5160,5160,5160,5160,0
|
|
20230908,115000,436073580,5160,5160,5160,5160,0
|
|
20230908,114900,436073580,5160,5160,5160,5160,3000
|
|
20230908,114800,420593580,5160,5160,5160,5160,216
|
|
20230908,114700,419479020,5160,5160,5160,5160,0
|
|
20230908,114600,419479020,5160,5150,5160,5150,22
|
|
20230908,114500,419365520,5130,5130,5130,5130,1510
|
|
20230908,114400,411619220,5130,5130,5130,5130,250
|
|
20230908,114300,410336720,5150,5150,5150,5150,0
|
|
20230908,114200,410336720,5150,5150,5150,5150,10
|
|
20230908,114100,410285220,5150,5150,5150,5150,1
|
|
20230908,114000,410280070,5150,5150,5150,5150,500
|
|
20230908,113900,407705070,5150,5150,5150,5150,50
|
|
20230908,113800,407447570,5150,5150,5150,5150,150
|
|
20230908,113700,406675070,5150,5150,5150,5150,1
|
|
20230908,113600,406669920,5150,5150,5150,5150,0
|
|
20230908,113500,406669920,5150,5130,5150,5130,607
|
|
20230908,113400,403555810,5130,5130,5130,5130,884
|
|
20230908,113300,399020890,5150,5150,5150,5150,0
|
|
20230908,113200,399020890,5150,5140,5160,5140,796
|
|
20230908,113100,394928050,5140,5140,5140,5140,1000
|
|
20230908,113000,389788050,5140,5140,5140,5140,200
|
|
20230908,112900,388760050,5140,5140,5140,5140,770
|
|
20230908,112800,384802250,5140,5140,5140,5140,26
|
|
20230908,112700,384668610,5140,5130,5140,5130,88
|
|
20230908,112600,384217060,5140,5140,5140,5140,10
|
|
20230908,112500,384165660,5120,5120,5120,5120,300
|
|
20230908,112400,382629660,5120,5140,5140,5120,678
|
|
20230908,112300,379157520,5130,5130,5130,5120,1008
|
|
20230908,112200,373989500,5130,5120,5130,5120,120
|
|
20230908,112100,373374900,5130,5130,5130,5130,20
|
|
20230908,112000,373272300,5130,5120,5130,5120,181
|
|
20230908,111900,372343780,5130,5130,5130,5130,460
|
|
20230908,111800,369983980,5130,5130,5130,5130,0
|
|
20230908,111700,369983980,5130,5130,5130,5130,0
|
|
20230908,111600,369983980,5130,5130,5130,5130,278
|
|
20230908,111500,368557840,5130,5130,5130,5130,71
|
|
20230908,111400,368193610,5130,5130,5130,5130,0
|
|
20230908,111300,368193610,5130,5130,5130,5130,5
|
|
20230908,111200,368167960,5120,5130,5130,5120,2531
|
|
20230908,111100,355209220,5130,5130,5130,5130,125
|
|
20230908,111000,354567970,5130,5130,5130,5130,0
|
|
20230908,110900,354567970,5130,5130,5130,5130,210
|
|
20230908,110800,353490670,5130,5130,5130,5130,211
|
|
20230908,110700,352408240,5130,5130,5130,5130,210
|
|
20230908,110600,351330940,5130,5130,5130,5130,400
|
|
20230908,110500,349278940,5130,5130,5130,5130,153
|
|
20230908,110400,348494050,5130,5130,5130,5130,100
|
|
20230908,110300,347981050,5140,5130,5140,5130,312
|
|
20230908,110200,346379480,5130,5140,5140,5130,82
|
|
20230908,110100,345958240,5140,5140,5140,5140,0
|
|
20230908,110000,345958240,5140,5140,5140,5140,210
|
|
20230908,105900,344878840,5140,5140,5140,5140,399
|
|
20230908,105800,342827980,5140,5130,5140,5130,1385
|
|
20230908,105700,335712430,5130,5130,5130,5130,0
|
|
20230908,105600,335712430,5130,5140,5140,5130,889
|
|
20230908,105500,331151190,5140,5150,5150,5140,216
|
|
20230908,105400,330040890,5150,5150,5150,5150,57
|
|
20230908,105300,329747340,5160,5160,5160,5160,0
|
|
20230908,105200,329747340,5160,5160,5160,5160,10
|
|
20230908,105100,329695740,5160,5160,5160,5160,0
|
|
20230908,105000,329695740,5160,5140,5160,5130,124
|
|
20230908,104900,329058150,5140,5140,5140,5140,200
|
|
20230908,104800,328030150,5140,5140,5140,5140,809
|
|
20230908,104700,323871890,5140,5140,5140,5140,104
|
|
20230908,104600,323337330,5140,5140,5140,5140,130
|
|
20230908,104500,322669130,5140,5140,5140,5130,54
|
|
20230908,104400,322391580,5150,5150,5150,5150,0
|
|
20230908,104300,322391580,5150,5150,5150,5150,300
|
|
20230908,104200,320846580,5150,5130,5160,5130,2303
|
|
20230908,104100,309031680,5130,5160,5160,5130,3022
|
|
20230908,104000,293496770,5160,5160,5160,5160,55
|
|
20230908,103900,293212970,5150,5140,5180,5140,409
|
|
20230908,103800,291106520,5140,5160,5160,5140,50
|
|
20230908,103700,290849320,5160,5160,5160,5160,40
|
|
20230908,103600,290642920,5180,5180,5180,5180,0
|
|
20230908,103500,290642920,5180,5180,5180,5180,0
|
|
20230908,103400,290642920,5180,5180,5180,5180,0
|
|
20230908,103300,290642920,5180,5180,5180,5180,0
|
|
20230908,103200,290642920,5180,5180,5180,5180,6
|
|
20230908,103100,290611840,5140,5140,5140,5140,0
|
|
20230908,103000,290611840,5140,5140,5140,5140,1
|
|
20230908,102900,290606700,5180,5180,5180,5140,1451
|
|
20230908,102800,283128290,5170,5160,5180,5160,31
|
|
20230908,102700,282968160,5170,5170,5170,5170,0
|
|
20230908,102600,282968160,5170,5160,5170,5160,170
|
|
20230908,102500,282090770,5160,5170,5170,5160,210
|
|
20230908,102400,281006070,5170,5170,5170,5170,509
|
|
20230908,102300,278374540,5170,5140,5170,5140,98
|
|
20230908,102200,277869890,5140,5140,5140,5140,0
|
|
20230908,102100,277869890,5140,5140,5170,5140,347
|
|
20230908,102000,276086010,5150,5160,5160,5150,25
|
|
20230908,101900,275957210,5170,5160,5170,5130,426
|
|
20230908,101800,273767500,5130,5140,5160,5130,984
|
|
20230908,101700,268709640,5140,5140,5140,5140,90
|
|
20230908,101600,268247040,5140,5160,5160,5140,619
|
|
20230908,101500,265065000,5160,5160,5160,5160,97
|
|
20230908,101400,264564480,5160,5140,5160,5130,902
|
|
20230908,101300,259936670,5160,5160,5160,5160,213
|
|
20230908,101200,258837590,5160,5170,5170,5130,1470
|
|
20230908,101100,251247620,5150,5170,5170,5140,662
|
|
20230908,101000,247842880,5180,5180,5180,5180,11
|
|
20230908,100900,247785900,5180,5180,5180,5140,45
|
|
20230908,100800,247553400,5180,5180,5180,5180,82
|
|
20230908,100700,247128640,5180,5150,5180,5150,123
|
|
20230908,100600,246494590,5180,5170,5180,5150,368
|
|
20230908,100500,244595540,5180,5160,5180,5160,592
|
|
20230908,100400,241540330,5140,5150,5150,5140,530
|
|
20230908,100300,238815200,5150,5150,5150,5150,0
|
|
20230908,100200,238815200,5150,5150,5150,5150,542
|
|
20230908,100100,236023900,5140,5130,5150,5130,659
|
|
20230908,100000,232641540,5130,5140,5140,5130,12
|
|
20230908,095900,232579880,5130,5140,5140,5130,8
|
|
20230908,095800,232538820,5140,5140,5140,5140,0
|
|
20230908,095700,232538820,5140,5140,5140,5140,10
|
|
20230908,095600,232487420,5150,5150,5150,5150,18
|
|
20230908,095500,232394720,5150,5140,5150,5120,267
|
|
20230908,095400,231022870,5130,5160,5160,5130,16
|
|
20230908,095300,230940640,5160,5170,5170,5120,1182
|
|
20230908,095200,224887500,5120,5170,5170,5120,260
|
|
20230908,095100,223554790,5120,5170,5170,5120,1130
|
|
20230908,095000,217768520,5170,5180,5180,5130,705
|
|
20230908,094900,214149750,5180,5180,5180,5180,0
|
|
20230908,094800,214149750,5180,5160,5180,5130,1614
|
|
20230908,094700,205829220,5160,5170,5170,5160,501
|
|
20230908,094600,203244050,5180,5180,5180,5180,190
|
|
20230908,094500,202259850,5180,5180,5180,5180,50
|
|
20230908,094400,202000850,5180,5190,5190,5180,4
|
|
20230908,094300,201980110,5190,5160,5190,5160,621
|
|
20230908,094200,198761980,5190,5190,5190,5190,0
|
|
20230908,094100,198761980,5190,5180,5190,5180,115
|
|
20230908,094000,198166130,5160,5190,5190,5160,1542
|
|
20230908,093900,190193660,5170,5190,5190,5170,69
|
|
20230908,093800,189836150,5190,5190,5190,5190,2
|
|
20230908,093700,189825770,5190,5190,5190,5190,173
|
|
20230908,093600,188927900,5190,5190,5190,5190,3
|
|
20230908,093500,188912330,5190,5190,5190,5160,844
|
|
20230908,093400,184550820,5190,5190,5190,5190,0
|
|
20230908,093300,184550820,5190,5190,5190,5190,3
|
|
20230908,093200,184535250,5200,5190,5200,5190,191
|
|
20230908,093100,183543950,5190,5180,5190,5170,623
|
|
20230908,093000,180320490,5180,5190,5190,5180,742
|
|
20230908,092900,176475970,5190,5180,5200,5180,56
|
|
20230908,092800,176185810,5180,5190,5190,5180,34
|
|
20230908,092700,176009670,5200,5210,5210,5200,311
|
|
20230908,092600,174389420,5210,5180,5210,5170,1129
|
|
20230908,092500,168541500,5180,5200,5200,5180,2795
|
|
20230908,092400,154039840,5200,5210,5220,5200,444
|
|
20230908,092300,151724080,5210,5210,5220,5200,895
|
|
20230908,092200,147065740,5210,5210,5210,5210,2
|
|
20230908,092100,147055320,5210,5210,5210,5200,1096
|
|
20230908,092000,141352020,5210,5220,5220,5210,666
|
|
20230908,091900,137876000,5230,5250,5250,5230,135
|
|
20230908,091800,137169890,5240,5240,5240,5240,52
|
|
20230908,091700,136897410,5260,5260,5260,5250,16
|
|
20230908,091600,136813360,5260,5260,5260,5260,108
|
|
20230908,091500,136245280,5270,5270,5270,5230,254
|
|
20230908,091400,134914700,5270,5270,5270,5270,1141
|
|
20230908,091300,128901630,5270,5260,5270,5260,51
|
|
20230908,091200,128632920,5270,5240,5270,5210,593
|
|
20230908,091100,125528830,5250,5280,5280,5250,2203
|
|
20230908,091000,113950860,5260,5290,5290,5260,392
|
|
20230908,090900,111881680,5300,5280,5300,5280,1967
|
|
20230908,090800,101480780,5280,5260,5290,5250,313
|
|
20230908,090700,99828420,5250,5210,5250,5210,1730
|
|
20230908,090600,90772270,5210,5150,5210,5150,1305
|
|
20230908,090500,84027010,5150,5120,5170,5120,1235
|
|
20230908,090400,77654890,5150,5120,5150,5120,1300
|
|
20230908,090300,70981790,5120,5110,5120,5110,744
|
|
20230908,090200,67174450,5110,5110,5130,5110,3621
|
|
20230908,090100,48656240,5110,5180,5180,5110,7025
|
|
20230908,090000,12457320,5180,5160,5180,5160,2390
|